Midnight Sun Mining Corp. - MMA.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.5	1.9	1.9	2	1.45	1.23M
September 25, 2025	1.48	1.45	1.45	1.48	1.45	355,100
September 24, 2025	1.45	1.48	1.48	1.48	1.38	459,500
September 23, 2025	1.44	1.45	1.45	1.46	1.33	303,455
September 22, 2025	1.4	1.47	1.47	1.48	1.37	777,522
September 19, 2025	1.36	1.36	1.36	1.43	1.34	806,500
September 18, 2025	1.16	1.3	1.3	1.33	1.14	478,700
September 17, 2025	1.17	1.14	1.14	1.26	1.11	711,142
September 16, 2025	1.09	1.1	1.1	1.13	1.01	213,600
September 15, 2025	1.05	1.09	1.09	1.1	1.05	429,100
September 12, 2025	1.19	1.03	1.03	1.19	1.03	608,700
September 11, 2025	1.06	1.15	1.15	1.19	1.04	304,200
September 10, 2025	1	1.02	1.02	1.07	0.99	405,242
September 09, 2025	1	1	1	1.01	0.96	183,300
September 08, 2025	0.98	0.99	0.99	0.99	0.95	181,600
September 05, 2025	0.91	0.96	0.96	0.98	0.89	123,800
September 04, 2025	0.93	0.87	0.87	0.93	0.87	285,530
September 03, 2025	1	0.95	0.95	1	0.93	230,100
September 02, 2025	1.04	0.94	0.94	1.06	0.93	362,100
August 29, 2025	0.88	0.99	0.99	1.03	0.84	333,621
August 28, 2025	0.91	0.87	0.87	0.91	0.87	79,939
August 27, 2025	0.95	0.9	0.9	0.95	0.87	512,045
August 26, 2025	0.95	0.92	0.92	0.95	0.88	206,913
August 25, 2025	0.86	0.92	0.92	0.95	0.84	559,022
August 22, 2025	0.77	0.85	0.85	0.85	0.76	210,722
August 21, 2025	0.74	0.76	0.76	0.78	0.74	98,746
August 20, 2025	0.76	0.73	0.73	0.76	0.71	175,035
August 19, 2025	0.78	0.74	0.74	0.79	0.74	487,219
August 18, 2025	0.81	0.78	0.78	0.81	0.77	225,300
August 15, 2025	0.79	0.78	0.78	0.83	0.78	504,645
August 14, 2025	0.68	0.77	0.77	0.79	0.68	595,900
August 13, 2025	0.69	0.67	0.67	0.7	0.67	50,232
August 12, 2025	0.72	0.69	0.69	0.72	0.68	92,300
August 11, 2025	0.69	0.71	0.71	0.71	0.68	72,548
August 08, 2025	0.71	0.67	0.67	0.71	0.67	80,230
August 07, 2025	0.73	0.7	0.7	0.74	0.7	52,600
August 06, 2025	0.67	0.73	0.73	0.74	0.67	483,921
August 05, 2025	0.62	0.66	0.66	0.66	0.62	109,010
August 01, 2025	0.61	0.6	0.6	0.62	0.6	62,700
July 31, 2025	0.61	0.62	0.62	0.64	0.6	173,300
July 30, 2025	0.66	0.59	0.59	0.67	0.59	203,700
July 29, 2025	0.65	0.66	0.66	0.7	0.65	121,400
July 28, 2025	0.65	0.67	0.67	0.69	0.64	272,400
July 25, 2025	0.66	0.65	0.65	0.67	0.64	254,700
July 24, 2025	0.63	0.67	0.67	0.68	0.61	302,531
July 23, 2025	0.63	0.63	0.63	0.63	0.59	308,825
July 22, 2025	0.55	0.6	0.6	0.6	0.55	797,500
July 21, 2025	0.55	0.54	0.54	0.55	0.54	441,100
July 18, 2025	0.54	0.55	0.55	0.55	0.54	82,800
July 17, 2025	0.57	0.53	0.53	0.57	0.53	506,000
July 16, 2025	0.54	0.53	0.53	0.54	0.53	32,900
July 15, 2025	0.54	0.53	0.53	0.55	0.53	110,409
July 14, 2025	0.55	0.54	0.54	0.57	0.53	413,500
July 11, 2025	0.56	0.55	0.55	0.58	0.54	206,198
July 10, 2025	0.59	0.56	0.56	0.6	0.55	500,600
July 09, 2025	0.6	0.59	0.59	0.65	0.58	545,400
July 08, 2025	0.63	0.6	0.6	0.7	0.6	1.18M
July 07, 2025	0.63	0.62	0.62	0.69	0.6	1.06M
July 04, 2025	0.6	0.65	0.65	0.68	0.59	480,100
July 03, 2025	0.58	0.62	0.62	0.63	0.54	1.01M

Midnight Sun Mining Corp. (MMA.V) TSXV